香港股市 將在 3 小時 37 分鐘 開市

The Walt Disney Company (DIS)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
111.63+1.76 (+1.60%)
收市價: 04:03PM EST
111.63 0.00 (0.00%)
收市後: 04:53PM EST
價內期權
認購期權範圍2023年4月21日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
DIS230421C000450002023-01-24 1:02PM EST45.0061.8766.7567.700.00-512115.82%
DIS230421C000500002023-01-25 3:31PM EST50.0058.6561.7562.750.00-15104.49%
DIS230421C000550002022-11-21 9:35AM EST55.0047.0033.0033.600.00-10230.00%
DIS230421C000600002023-01-20 3:58PM EST60.0044.3151.9552.800.00-12086.57%
DIS230421C000650002023-01-30 3:34PM EST65.0043.7547.0547.850.00-510878.61%
DIS230421C000700002023-01-25 9:59AM EST70.0035.6542.1542.850.00-120470.43%
DIS230421C000750002023-01-27 1:37PM EST75.0036.0837.2538.000.00-120663.87%
DIS230421C000800002023-02-07 3:49PM EST80.0033.0632.4533.15+2.26+7.34%588957.91%
DIS230421C000850002023-02-07 3:57PM EST85.0028.2227.8028.40+2.14+8.21%1079053.10%
DIS230421C000900002023-02-07 1:21PM EST90.0022.5523.1523.75+0.95+4.40%151,61350.76%
DIS230421C000950002023-02-07 3:57PM EST95.0019.1718.8019.30+0.72+3.90%192,86646.12%
DIS230421C001000002023-02-07 3:58PM EST100.0014.9014.6515.10+1.85+14.18%626,15342.04%
DIS230421C001050002023-02-07 3:59PM EST105.0011.3010.9511.30+1.40+14.14%1164,62738.73%
DIS230421C001100002023-02-07 3:54PM EST110.008.057.808.05+1.10+15.83%4526,90636.23%
DIS230421C001150002023-02-07 3:55PM EST115.005.455.255.35+0.87+19.00%58610,44233.95%
DIS230421C001200002023-02-07 3:58PM EST120.003.443.353.45+0.68+24.64%1,2776,51432.90%
DIS230421C001250002023-02-07 3:59PM EST125.002.092.042.07+0.45+27.44%5535,18531.82%
DIS230421C001300002023-02-07 3:49PM EST130.001.241.141.26+0.34+37.78%3133,62331.73%
DIS230421C001350002023-02-07 3:59PM EST135.000.700.650.72+0.21+42.86%1521,20731.42%
DIS230421C001400002023-02-07 3:55PM EST140.000.420.370.43+0.12+40.00%2072,08531.74%
DIS230421C001450002023-02-07 3:45PM EST145.000.250.210.26+0.08+47.06%12365132.18%
DIS230421C001500002023-02-07 2:51PM EST150.000.150.120.17+0.03+25.00%391,28933.06%
DIS230421C001550002023-02-07 3:43PM EST155.000.110.070.12+0.03+37.50%891134.18%
DIS230421C001600002023-02-07 12:57PM EST160.000.080.070.08+0.02+33.33%1782134.96%
DIS230421C001650002023-02-07 1:44PM EST165.000.050.030.070.00-426936.91%
DIS230421C001700002023-02-07 1:01PM EST170.000.040.010.05+0.01+33.33%145837.70%
DIS230421C001750002023-02-06 10:09AM EST175.000.040.030.04+0.01+33.33%250138.87%
DIS230421C001800002023-02-07 3:37PM EST180.000.030.020.03+0.01+50.00%625739.84%
認沽盤範圍2023年4月21日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
DIS230421P000450002023-01-26 9:39AM EST45.000.010.000.040.00-20039273.44%
DIS230421P000500002023-02-07 12:11PM EST50.000.020.000.04-0.03-60.00%157764.84%
DIS230421P000550002023-01-30 9:47AM EST55.000.030.000.060.00-357560.16%
DIS230421P000600002023-02-06 10:05AM EST60.000.050.020.040.00-11,30853.52%
DIS230421P000650002023-02-07 3:09PM EST65.000.080.050.07-0.01-11.11%41,66850.98%
DIS230421P000700002023-02-07 1:48PM EST70.000.160.120.13+0.01+6.67%75,09249.61%
DIS230421P000750002023-02-07 3:39PM EST75.000.220.210.22-0.04-15.38%715,07446.83%
DIS230421P000800002023-02-07 3:21PM EST80.000.370.320.37-0.04-9.76%2693,48644.34%
DIS230421P000850002023-02-07 3:45PM EST85.000.560.530.58-0.08-12.50%1654,60441.43%
DIS230421P000900002023-02-07 3:22PM EST90.000.920.870.96-0.11-10.68%5599,44339.33%
DIS230421P000950002023-02-07 3:10PM EST95.001.501.381.46-0.14-8.54%1726,52936.52%
DIS230421P001000002023-02-07 3:55PM EST100.002.152.182.23-0.43-16.67%6526,40133.97%
DIS230421P001050002023-02-07 3:59PM EST105.003.403.353.50-0.55-13.92%41910,09032.24%
DIS230421P001100002023-02-07 3:50PM EST110.005.155.155.25-0.92-15.16%4752,43330.32%
DIS230421P001150002023-02-07 3:37PM EST115.007.757.607.75-1.35-14.84%19492929.08%
DIS230421P001200002023-02-07 1:46PM EST120.0012.3010.6510.90+0.30+2.50%1112027.81%
DIS230421P001250002023-02-07 3:56PM EST125.0014.5014.3014.70-1.55-9.66%1759226.78%
DIS230421P001300002023-02-07 3:59PM EST130.0018.8518.5019.05-2.30-10.87%3122126.47%
DIS230421P001350002023-02-06 10:12AM EST135.0025.5723.1023.800.00-4427.83%
DIS230421P001400002022-12-29 11:36AM EST140.0052.0030.0030.800.00-7050.90%
DIS230421P001450002023-02-06 12:42PM EST145.0035.3532.7533.700.00-302033.69%
DIS230421P001500002023-02-01 1:28PM EST150.0041.9337.8038.650.00-1036.04%
DIS230421P001550002023-01-24 11:33AM EST155.0048.8542.6543.650.00-1039.16%
DIS230421P001600002023-02-07 10:58AM EST160.0051.0047.9048.65-0.15-0.29%20042.19%
DIS230421P001650002022-09-27 12:03PM EST165.0068.6058.8559.300.00-5095.63%
DIS230421P001700002023-02-06 1:56PM EST170.0060.4657.7558.650.00-1047.80%
DIS230421P001750002023-02-03 10:21AM EST175.0065.8062.8563.65+3.10+4.94%2050.44%